| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2022 | CNY | 27.02 | 28.94 | 26.65 | 27.66 | 27.66 | +0.41 (+1.50%) | 11,205,448 |
| 21 Nov 2022 | CNY | 27.93 | 28.43 | 26.82 | 27.25 | 27.25 | -1.3 (-4.55%) | 9,936,238 |
| 18 Nov 2022 | CNY | 29.92 | 30.44 | 28.5 | 28.55 | 28.55 | -2.33 (-7.55%) | 13,366,061 |
| 17 Nov 2022 | CNY | 28.12 | 32.35 | 27.64 | 30.88 | 30.88 | +0.84 (+2.80%) | 21,626,807 |
| 16 Nov 2022 | CNY | 29.78 | 33.66 | 29.1 | 30.04 | 30.04 | -15.68 (-34.30%) | 32,238,314 |
| 15 Nov 2022 | CNY | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.685 (-1.48%) | 0 |
| 14 Nov 2022 | CNY | 46.405 | 46.405 | 46.405 | 46.405 | 46.405 | -0.185 (-0.40%) | 0 |
| 11 Nov 2022 | CNY | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | +1.41 (+3.12%) | 0 |
| 10 Nov 2022 | CNY | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | +0.995 (+2.25%) | 0 |
| 9 Nov 2022 | CNY | 44.185 | 44.185 | 44.185 | 44.185 | 44.185 | -0.005 (-0.01%) | 0 |
| 8 Nov 2022 | CNY | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -1.135 (-2.50%) | 0 |
| 7 Nov 2022 | CNY | 45.325 | 45.325 | 45.325 | 45.325 | 45.325 | +0.36 (+0.80%) | 0 |
| 4 Nov 2022 | CNY | 44.965 | 44.965 | 44.965 | 44.965 | 44.965 | +0.37 (+0.83%) | 0 |
| 3 Nov 2022 | CNY | 44.595 | 44.595 | 44.595 | 44.595 | 44.595 | +0.37 (+0.84%) | 0 |
| 2 Nov 2022 | CNY | 44.225 | 44.225 | 44.225 | 44.225 | 44.225 | -0.16 (-0.36%) | 0 |
| 1 Nov 2022 | CNY | 44.385 | 44.385 | 44.385 | 44.385 | 44.385 | +0.86 (+1.98%) | 0 |
| 28 Oct 2022 | CNY | 43.525 | 43.525 | 43.525 | 43.525 | 43.525 | +0.645 (+1.50%) | 0 |
| 27 Oct 2022 | CNY | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | +0.035 (+0.08%) | 0 |
| 26 Oct 2022 | CNY | 42.845 | 42.845 | 42.845 | 42.845 | 42.845 | +0.06 (+0.14%) | 0 |
| 25 Oct 2022 | CNY | 42.785 | 42.785 | 42.785 | 42.785 | 42.785 | -0.475 (-1.10%) | 0 |
| 24 Oct 2022 | CNY | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | +0.58 (+1.36%) | 0 |
| 21 Oct 2022 | CNY | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | -0.72 (-1.66%) | 0 |
| 20 Oct 2022 | CNY | 43.4 | 43.4 | 43.4 | 43.4 | 43.4 | +0.39 (+0.91%) | 0 |
| 19 Oct 2022 | CNY | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | +0.915 (+2.17%) | 0 |
| 18 Oct 2022 | CNY | 42.095 | 42.095 | 42.095 | 42.095 | 42.095 | +0.71 (+1.72%) | 0 |
| 17 Oct 2022 | CNY | 41.385 | 41.385 | 41.385 | 41.385 | 41.385 | -0.78 (-1.85%) | 0 |
| 14 Oct 2022 | CNY | 42.165 | 42.165 | 42.165 | 42.165 | 42.165 | +1.46 (+3.59%) | 0 |
| 13 Oct 2022 | CNY | 40.705 | 40.705 | 40.705 | 40.705 | 40.705 | -0.045 (-0.11%) | 0 |
| 12 Oct 2022 | CNY | 41.13 | 41.305 | 40.75 | 40.75 | 40.75 | -0.59 (-1.43%) | 0 |
| 11 Oct 2022 | CNY | 41.505 | 41.515 | 41.06 | 41.34 | 41.34 | -0.105 (-0.25%) | 0 |
